1,355€
-1,81%
Echtzeit-Aktienkurs Vianet Group PLC
Bid:
Ask:
Aktienkurse zur Vianet Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,39 | 1,39 | 1,30 | 1,37 | -1,09% | - |
| 04.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 01.11.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 1,49% | - |
| 31.10.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -3,60% | - |
| 30.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 29.10.2024 | 1,37 | 1,39 | 1,37 | 1,39 | -1,42% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 24.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 23.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 22.10.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | - |
| 21.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 18.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 17.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 16.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 14.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 11.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 10.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 09.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 07.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 04.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 02.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 01.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 30.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 27.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 26.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 25.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 24.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 23.09.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 7,52% | - |
| 20.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 19.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 18.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 17.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 13.09.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 12.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 11.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 10.09.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,46% | - |
| 09.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 06.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 05.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 04.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,00% | - |
| 03.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,00% | - |
| 02.09.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 30.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 29.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 28.08.2024 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 27.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 26.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 23.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 22.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 21.08.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 20.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 19.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 16.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 14.08.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 1,41% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 12.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 09.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 08.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 07.08.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 06.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 05.08.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -5,56% | - |
| 02.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 01.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 31.07.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 30.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 29.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 26.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 25.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 24.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 23.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 22.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 19.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 18.07.2024 | 1,50 | 1,50 | 1,47 | 1,48 | -3,90% | - |
| 17.07.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,00% | - |
| 16.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 15.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 12.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 11.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 09.07.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 2,08% | - |
| 08.07.2024 | 1,47 | 1,47 | 1,44 | 1,44 | 2,13% | - |
| 05.07.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 6,82% | - |
| 04.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 03.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 02.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 01.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 28.06.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 27.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 26.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 25.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 24.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 21.06.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,60% | - |
| 20.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |